Dillard's (NY: DDS )

100.21 USD +2.52 (+2.58%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 72.51 73.11 71.26 72.02 256,300 +0.03(+0.04%)
Mar 28, 2019 73.83 74.40 71.32 71.99 284,081 -1.36(-1.85%)
Mar 27, 2019 73.17 74.88 72.64 73.35 324,756 -0.02(-0.03%)
Mar 26, 2019 73.49 74.66 72.69 73.37 218,573 +0.18(+0.25%)
Mar 25, 2019 71.61 74.41 71.61 73.19 258,407 +1.36(+1.89%)
Mar 22, 2019 72.65 73.61 71.44 71.83 276,400 -1.56(-2.13%)
Mar 21, 2019 72.14 73.90 71.86 73.39 209,199 +0.98(+1.35%)
Mar 20, 2019 72.85 73.59 72.26 72.41 259,094 -0.35(-0.48%)
Mar 19, 2019 73.32 73.61 72.20 72.76 198,938 -0.11(-0.15%)
Mar 18, 2019 72.41 73.29 72.18 72.87 215,367 +0.64(+0.89%)
Mar 15, 2019 72.28 72.61 71.39 72.23 393,100 +0.02(+0.03%)
Mar 14, 2019 71.94 72.61 71.64 72.21 213,198 -0.17(-0.23%)
Mar 13, 2019 73.80 74.38 72.28 72.38 380,291 -1.05(-1.43%)
Mar 12, 2019 72.10 73.74 71.66 73.43 406,372 +1.39(+1.93%)
Mar 11, 2019 70.19 72.36 69.51 72.04 435,224 +1.72(+2.45%)
Mar 08, 2019 69.53 70.86 68.75 70.32 422,900 +0.45(+0.64%)
Mar 07, 2019 69.94 70.97 68.62 69.87 339,535 -0.27(-0.38%)
Mar 06, 2019 71.70 72.17 70.13 70.14 319,612 -1.53(-2.13%)
Mar 05, 2019 72.01 72.45 70.94 71.67 365,559 +0.20(+0.28%)
Mar 04, 2019 74.00 74.90 71.25 71.47 906,286 -3.74(-4.97%)
Mar 01, 2019 79.28 80.49 75.11 75.21 642,000 -3.33(-4.24%)
Feb 28, 2019 81.63 81.80 78.19 78.54 628,362 -3.08(-3.77%)
Feb 27, 2019 80.00 82.00 79.68 81.62 948,631 +2.00(+2.51%)
Feb 26, 2019 75.33 81.76 75.22 79.62 3,665,942 +13.15(+19.78%)
Feb 25, 2019 66.36 68.56 65.99 66.47 393,002 +0.92(+1.40%)
Feb 22, 2019 66.21 66.57 65.09 65.55 316,900 -0.63(-0.95%)
Feb 21, 2019 66.56 67.49 66.01 66.18 249,724 -0.50(-0.75%)
Feb 20, 2019 66.58 67.57 65.98 66.68 260,232 -0.48(-0.71%)
Feb 19, 2019 67.21 67.93 65.65 67.16 301,693 -0.67(-0.99%)
Feb 15, 2019 67.91 68.44 67.48 67.83 297,100 +0.28(+0.41%)
Feb 14, 2019 66.75 68.24 66.33 67.55 208,840 +0.03(+0.04%)
Feb 13, 2019 68.39 68.44 66.23 67.52 306,909 -0.48(-0.71%)
Feb 12, 2019 67.59 68.29 67.10 68.00 293,696 +1.14(+1.71%)
Feb 11, 2019 67.26 67.26 65.86 66.86 220,627 -0.38(-0.57%)
Feb 08, 2019 67.18 67.83 66.28 67.24 245,900 -0.05(-0.07%)
Feb 07, 2019 66.64 68.28 66.56 67.29 217,485 +0.18(+0.27%)
Feb 06, 2019 66.97 67.21 66.22 67.11 202,563 -0.16(-0.24%)
Feb 05, 2019 66.93 67.96 66.73 67.27 182,425 +0.49(+0.73%)
Feb 04, 2019 65.89 66.94 64.85 66.78 207,070 +1.17(+1.78%)
Feb 01, 2019 66.75 66.75 64.74 65.61 247,700 -1.18(-1.77%)
Jan 31, 2019 66.93 67.20 66.08 66.79 331,194 -0.15(-0.22%)
Jan 30, 2019 66.88 67.87 65.71 66.94 213,157 +0.06(+0.09%)
Jan 29, 2019 66.91 67.36 65.64 66.88 195,283 -0.04(-0.06%)
Jan 28, 2019 66.69 67.30 66.05 66.92 187,894 -0.32(-0.48%)
Jan 25, 2019 64.88 67.38 64.66 67.24 374,900 +3.35(+5.24%)
Jan 24, 2019 63.14 64.21 62.56 63.89 348,055 +0.89(+1.41%)
Jan 23, 2019 63.68 64.40 62.72 63.00 212,410 -0.46(-0.72%)
Jan 22, 2019 64.41 64.46 62.81 63.46 250,668 -1.18(-1.83%)
Jan 18, 2019 64.80 65.49 63.96 64.64 535,600 +0.64(+1.00%)
Jan 17, 2019 62.90 64.35 62.66 64.00 419,803 +1.10(+1.75%)
Jan 16, 2019 63.30 63.66 62.38 62.90 513,686 -1.10(-1.72%)
Jan 15, 2019 64.18 64.38 63.33 64.00 423,651 -0.13(-0.20%)
Jan 14, 2019 65.06 65.41 63.54 64.13 335,811 -1.10(-1.69%)
Jan 11, 2019 64.92 66.93 64.75 65.23 508,700 +0.21(+0.32%)
Jan 10, 2019 64.64 65.19 62.22 65.02 475,182 -3.00(-4.41%)
Jan 09, 2019 68.02 69.48 66.99 68.02 410,448 +0.59(+0.87%)
Jan 08, 2019 68.17 68.35 66.50 67.43 365,045 +0.37(+0.55%)
Jan 07, 2019 65.00 69.23 64.11 67.06 582,181 +3.75(+5.92%)
Jan 04, 2019 62.56 64.28 62.10 63.31 696,300 +1.18(+1.90%)
Jan 03, 2019 62.31 63.86 61.77 62.13 443,951 -1.13(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.